BiG | O banco que entende os seus valores.

Four Corners Property Trust Inc (FCPT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	278.310	0,47%	25,46	25,295	25,59	25,52
27/04/2026	15.156	1,10%	25,84	25,21	25,84	25,40
24/04/2026	356.490	1,11%	25,15	24,94	25,51	25,43
23/04/2026	239.965	0,92%	25,06	24,885	25,39	25,15
22/04/2026	236.783	-1,19%	25,44	24,81	25,44	24,92
21/04/2026	259.487	-0,75%	25,43	25,195	25,54	25,22
20/04/2026	222.528	-0,94%	25,7997	25,34	25,7997	25,41
17/04/2026	332.712	2,11%	25,12	25,115	25,735	25,65
16/04/2026	247.957	0,22%	23,13	23,13	25,26	25,12
15/04/2026	242.449	0,64%	24,77	24,70	25,07	25,06
14/04/2026	172.881	0,36%	25,176	24,74	25,176	24,90
13/04/2026	302.129	-0,56%	25,20	24,75	25,20	24,99
10/04/2026	363.889	-0,36%	25,30	24,93	25,38	25,14
09/04/2026	504.100	3,42%	24,39	24,245	25,23	25,23
08/04/2026	1.312.203	2,31%	24,31	23,95	24,43	24,39
07/04/2026	451.040	1,71%	23,44	23,42	23,9769	23,84
06/04/2026	257.144	-1,31%	23,78	23,41	23,94	23,44
02/04/2026	230.850	0,98%	23,63	23,51	23,81	23,75
01/04/2026	161.288	-0,55%	23,65	23,52	23,66	23,52
31/03/2026	159.215	0,35%	23,56	23,53	23,995	23,65
30/03/2026	190.006	0,87%	24,18	23,5435	24,18	23,5435
27/03/2026	180.092	-0,59%	23,80	23,68	23,93	23,71
26/03/2026	206.865	-0,58%	24,01	23,80	24,13	23,87
25/03/2026	265.846	0,50%	23,90	23,90	24,61	24,02
24/03/2026	210.518	-0,99%	24,14	23,88	24,16	23,90
23/03/2026	230.700	-0,50%	24,00	24,00	24,62	24,14
20/03/2026	211.754	-3,98%	25,26	24,21	25,26	24,26
19/03/2026	298.822	-0,71%	25,15	25,13	25,62	25,26
18/03/2026	201.499	-0,99%	24,55	24,55	25,72	25,44
17/03/2026	191.508	0,27%	26,00	25,59	26,00	25,70
16/03/2026	180.105	-0,04%	25,64	25,615	25,94	25,63
13/03/2026	371.065	-0,54%	25,78	25,47	26,19	25,64
12/03/2026	278.123	1,26%	25,90	25,30	25,97	25,78
11/03/2026	424.506	-0,55%	25,60	25,28	25,665	25,46
10/03/2026	339.521	-0,27%	25,68	25,405	25,74	25,60
09/03/2026	235.773	-0,08%	25,80	25,13	25,80	25,67
06/03/2026	252.089	0,67%	25,18	25,18	25,70	25,68
05/03/2026	171.673	-0,08%	25,54	25,26	25,60	25,50
04/03/2026	180.248	-0,55%	25,78	25,35	25,78	25,54
03/03/2026	193.724	0,04%	25,50	25,38	25,81	25,68
02/03/2026	198.542	0,59%	25,52	25,19	25,8454	25,67
27/02/2026	326.654	-0,24%	25,54	25,46	25,93	25,52
26/02/2026	276.589	0,04%	25,57	25,51	25,815	25,58
25/02/2026	257.368	0,63%	25,195	24,955	25,615	25,57
24/02/2026	277.366	-0,04%	25,42	25,20	25,565	25,41
23/02/2026	227.843	0,63%	25,26	25,235	25,62	25,42
20/02/2026	257.451	0,84%	25,05	24,90	25,29	25,26
19/02/2026	525.704	1,34%	24,72	24,72	25,35	25,05
18/02/2026	624.362	-1,36%	24,86	24,53	24,86	24,72
17/02/2026	609.642	2,83%	24,70	24,39	25,07	25,06
13/02/2026	742.570	-0,21%	24,42	24,29	25,00	24,37
12/02/2026	1.272.153	-3,29%	25,00	23,9701	25,44	24,42
11/02/2026	320.530	-0,43%	25,34	25,15	25,34	25,25
10/02/2026	232.116	0,40%	25,38	25,13	25,58	25,34
09/02/2026	145.124	-0,40%	25,34	25,0275	25,365	25,24
06/02/2026	183.518	-0,59%	25,49	25,23	25,69	25,34
05/02/2026	288.097	2,45%	25,02	24,79	25,50	25,49
04/02/2026	246.366	1,51%	24,73	24,28	25,0799	24,88
03/02/2026	309.765	0,04%	24,42	24,305	24,75	24,51
02/02/2026	317.329	-0,61%	24,65	24,41	24,765	24,50
30/01/2026	366.161	1,90%	24,19	24,01	24,74	24,65
29/01/2026	329.976	1,04%	24,06	23,92	24,305	24,19
28/01/2026	379.302	-1,56%	24,34	23,86	24,37	23,94
27/01/2026	245.659	0,00%	24,32	24,18	24,415	24,32
26/01/2026	319.255	-0,41%	24,30	24,16	24,515	24,32
23/01/2026	311.451	0,62%	24,46	24,16	24,46	24,43
22/01/2026	258.732	-1,30%	24,60	24,26	24,71	24,28
21/01/2026	449.279	-0,45%	24,37	24,33	24,87	24,60
20/01/2026	459.243	-0,36%	24,70	24,53	24,815	24,71
16/01/2026	763.553	-0,42%	24,91	24,52	24,95	24,80
15/01/2026	447.647	1,76%	24,40	24,3733	24,97	24,91
14/01/2026	500.608	0,37%	24,40	24,18	24,63	24,48
13/01/2026	511.433	0,66%	24,3812	24,215	24,71	24,39
12/01/2026	553.919	1,13%	23,96	23,84	24,39	24,23
09/01/2026	680.268	0,17%	23,82	23,82	24,18	23,96
08/01/2026	280.374	1,79%	23,38	23,38	23,95	23,92
07/01/2026	490.142	0,04%	23,59	23,42	23,72	23,50
06/01/2026	330.358	0,86%	23,40	23,10	23,51	23,49
05/01/2026	434.520	0,22%	23,24	22,916	23,29	23,29
02/01/2026	401.886	0,78%	23,29	22,78	23,37	23,24
31/12/2025	309.587	-0,62%	23,2035	22,855	23,27	23,06
30/12/2025	334.011	0,38%	23,48	23,06	23,61	23,06
29/12/2025	403.847	0,21%	23,56	23,365	23,564	23,48
26/12/2025	307.985	0,04%	23,56	23,3163	23,56	23,43
24/12/2025	244.360	0,65%	23,38	23,27	23,45	23,42
23/12/2025	971.354	-0,73%	23,44	23,04	23,49	23,27
22/12/2025	533.055	0,69%	23,28	23,135	23,44	23,44
19/12/2025	501.529	-0,34%	23,51	23,23	23,51	23,28
18/12/2025	351.929	-0,38%	23,45	23,31	23,66	23,36
17/12/2025	321.837	2,05%	22,98	22,86	23,535	23,45
16/12/2025	283.090	-1,25%	23,38	22,935	23,38	22,98
15/12/2025	391.746	0,91%	23,26	23,072	23,36	23,27
12/12/2025	506.566	0,22%	23,01	22,89	23,325	23,06
11/12/2025	459.104	-0,43%	22,995	22,93	23,38	23,01
10/12/2025	433.736	0,44%	23,00	22,865	23,40	23,10
09/12/2025	354.722	0,48%	22,89	22,89	23,23	23,00
08/12/2025	387.908	-0,82%	23,08	22,80	23,20	22,89
05/12/2025	346.253	-1,20%	23,36	23,05	23,485	23,08
04/12/2025	300.886	-0,72%	23,69	23,25	23,69	23,36
03/12/2025	225.193	-0,30%	23,75	23,45	23,8364	23,53